Mercados españoles abiertos en 1 hr 9 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.603,94 -29,08 (-0,08%) Dólar/Euro
1,0718 +0,0011 (+0,11%) Petróleo Brent
85,69 -0,02 (-0,02%) Bitcoin EUR
60.234,05 -811,29 (-1,33%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-06-17 1:14PM EDT | 145.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00150000 | 2024-05-17 11:58AM EDT | 150.00 | 78.65 | 70.60 | 71.40 | 0.00 | - | 2 | 4 | 35.68% |
| GLD250331C00160000 | 2024-05-29 1:40PM EDT | 160.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 170.00 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 21.05% |
| GLD250331C00175000 | 2024-06-03 2:57PM EDT | 175.00 | 49.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00180000 | 2024-06-17 1:08PM EDT | 180.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 42.30 | 43.30 | 0.00 | - | - | 9 | 27.59% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 182.00 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 25.13% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 38.90 | 39.90 | 0.00 | - | - | 7 | 25.33% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 185.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00190000 | 2024-06-14 1:38PM EDT | 190.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 31.05 | 32.05 | 0.00 | - | 15 | 20 | 24.00% |
| GLD250331C00195000 | 2024-06-14 1:38PM EDT | 195.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 196.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00197000 | 2024-06-13 2:05PM EDT | 197.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00198000 | 2024-05-30 11:17AM EDT | 198.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00200000 | 2024-06-20 10:19AM EDT | 200.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00205000 | 2024-06-20 11:14AM EDT | 205.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00210000 | 2024-06-20 12:31PM EDT | 210.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00215000 | 2024-06-20 1:01PM EDT | 215.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD250331C00220000 | 2024-06-20 2:04PM EDT | 220.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| GLD250331C00225000 | 2024-06-14 3:13PM EDT | 225.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| GLD250331C00230000 | 2024-06-20 11:18AM EDT | 230.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GLD250331C00235000 | 2024-06-18 12:45PM EDT | 235.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| GLD250331C00240000 | 2024-06-17 12:05PM EDT | 240.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| GLD250331C00245000 | 2024-06-20 1:52PM EDT | 245.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| GLD250331C00250000 | 2024-06-20 3:47PM EDT | 250.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| GLD250331C00255000 | 2024-06-18 9:55AM EDT | 255.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00260000 | 2024-06-20 11:23AM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GLD250331C00265000 | 2024-06-07 4:09PM EDT | 265.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD250331C00270000 | 2024-06-20 2:01PM EDT | 270.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| GLD250331C00275000 | 2024-06-20 1:23PM EDT | 275.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331C00280000 | 2024-06-13 1:05PM EDT | 280.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331C00285000 | 2024-05-31 1:01PM EDT | 285.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00290000 | 2024-06-18 11:05AM EDT | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00295000 | 2024-06-12 11:04AM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00300000 | 2024-06-17 12:59PM EDT | 300.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331C00305000 | 2024-06-20 9:30AM EDT | 305.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara31 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-06-17 9:52AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250331P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331P00155000 | 2024-06-17 9:48AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 14.56% |
| GLD250331P00180000 | 2024-06-12 10:20AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GLD250331P00183000 | 2024-05-17 1:40PM EDT | 183.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 1 | 1 | 13.31% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 186.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GLD250331P00187000 | 2024-06-10 2:15PM EDT | 187.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD250331P00189000 | 2024-06-18 9:33AM EDT | 189.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GLD250331P00190000 | 2024-06-20 11:10AM EDT | 190.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00192000 | 2024-06-10 11:38AM EDT | 192.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD250331P00193000 | 2024-06-10 9:35AM EDT | 193.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD250331P00194000 | 2024-06-10 2:01PM EDT | 194.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD250331P00195000 | 2024-06-10 10:22AM EDT | 195.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00196000 | 2024-06-13 12:35PM EDT | 196.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250331P00197000 | 2024-06-13 12:35PM EDT | 197.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250331P00198000 | 2024-06-14 11:20AM EDT | 198.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250331P00199000 | 2024-06-18 9:52AM EDT | 199.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00200000 | 2024-06-18 9:33AM EDT | 200.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| GLD250331P00205000 | 2024-06-18 10:31AM EDT | 205.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| GLD250331P00210000 | 2024-06-14 1:24PM EDT | 210.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.78% |
| GLD250331P00215000 | 2024-06-14 10:32AM EDT | 215.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 220.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331P00225000 | 2024-06-12 10:30AM EDT | 225.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331P00230000 | 2024-06-06 1:47PM EDT | 230.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 235.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.